Australia markets closed

VestChain USD (VEST-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001276+0.000015 (+1.22%)
As of 08:35AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0012780.0012820.0012600.0012760.0012769
04 May 20240.0012580.0012880.0012530.0012780.001278-
03 May 20240.0011820.0012650.0011770.0012580.001258-
02 May 20240.0011660.0011910.0011390.0011820.001182-
01 May 20240.0012150.0012150.0011330.0011660.001166-
30 Apr 20240.0012770.0012930.0011860.0012150.001215-
29 Apr 20240.0012620.0012830.0012380.0012770.001277-
28 Apr 20240.0012680.0012860.0012570.0012620.001262-
27 Apr 20240.0012750.0012780.0012510.0012680.001268-
26 Apr 20240.0006450.0012820.0006340.0012750.00127510
25 Apr 20240.0006430.0006530.0006290.0006450.00064523
24 Apr 20240.0006640.0006700.0006360.0006430.00064315
23 Apr 20240.0006680.0006720.0006590.0006640.000664-
22 Apr 20240.0006490.0006720.0006460.0006680.000668-
21 Apr 20240.0006500.0006570.0006430.0006490.000649-
20 Apr 20240.0006390.0006540.0006320.0006500.000650-
19 Apr 20240.0006350.0006540.0005970.0006390.000639-
18 Apr 20240.0006130.0006400.0006090.0006350.000635-
17 Apr 20240.0006370.0006440.0005990.0006130.000613-
16 Apr 20240.0006340.0006430.0006170.0006370.000637-
15 Apr 20240.0006570.0006680.0006240.0006340.000634-
14 Apr 20240.0006410.0006580.0006230.0006570.000657-
13 Apr 20240.0006720.0006790.0006100.0006410.000641-
12 Apr 20240.0007010.0007120.0006580.0006720.0006722
11 Apr 20240.0007070.0007120.0006960.0007010.000701-
10 Apr 20240.0006920.0007100.0006760.0007070.000707-
09 Apr 20240.0007170.0007170.0006830.0006920.000692-
08 Apr 20240.0006940.0007270.0006920.0007170.000717-
07 Apr 20240.0006890.0007030.0006890.0006940.000694-
06 Apr 20240.0006790.0006960.0006750.0006890.000689-
05 Apr 20240.0006850.0006870.0006610.0006790.000679-
04 Apr 20240.0006610.0006920.0006510.0006850.000685-
03 Apr 20240.0006540.0006680.0006460.0006610.000661-
02 Apr 20240.0006970.0006970.0006470.0006540.000654-
01 Apr 20240.0007130.0007130.0006820.0006970.000697-
31 Mar 20240.0006970.0007130.0006960.0007130.000713-
30 Mar 20240.0006990.0007030.0006960.0006970.000697-
29 Mar 20240.0007080.0007090.0006920.0006990.000699-
28 Mar 20240.0006950.0007150.0006900.0007080.000708-
27 Mar 20240.0007000.0007160.0006840.0006950.000695-
26 Mar 20240.0007000.0007150.0006940.0007000.000700-
25 Mar 20240.0006730.0007100.0006640.0007000.000700-
24 Mar 20240.0006400.0006760.0006390.0006730.000673-
23 Mar 20240.0006360.0006590.0006310.0006400.000640-
22 Mar 20240.0006550.0006660.0006260.0006360.000636-
21 Mar 20240.0013580.0013610.0006480.0006550.00065515
20 Mar 20240.0012370.0013600.0012160.0013580.001358-
19 Mar 20240.0013540.0013610.0012320.0012370.001237-
18 Mar 20240.0013690.0013770.0013320.0013540.001354-
17 Mar 20240.0013070.0013760.0012960.0013690.001369-
16 Mar 20240.0013890.0013990.0012970.0013070.001307-
15 Mar 20240.0014290.0014450.0013220.0013890.001389-
14 Mar 20240.0014620.0014740.0013750.0014290.001429-
13 Mar 20240.0014290.0014730.0014270.0014620.001462-
12 Mar 20240.0014420.0014520.0013850.0014290.001429-
11 Mar 20240.0013810.0014560.0013560.0014420.001442-
10 Mar 20240.0013700.0014000.0013660.0013810.001381-
09 Mar 20240.0013670.0013730.0013610.0013700.001370-
08 Mar 20240.0013390.0013960.0013260.0013670.001367-
07 Mar 20240.0013220.0013600.0013140.0013390.001339-
06 Mar 20240.0012770.0013510.0012580.0013220.001322-
05 Mar 20240.0013670.0013800.0011980.0012770.001277-
04 Mar 20240.0012630.0013690.0012610.0013670.001367-
03 Mar 20240.0012410.0012650.0012290.0012630.001263-
02 Mar 20240.0012490.0012490.0012340.0012410.001241-
01 Mar 20240.0012260.0012600.0012160.0012490.001249-
29 Feb 20240.0012510.0012700.0012100.0012260.001226-
28 Feb 20240.0011410.0012740.0011350.0012510.001251-
27 Feb 20240.0010910.0011510.0010900.0011410.001141-
26 Feb 20240.0010340.0010990.0010190.0010910.001091-
25 Feb 20240.0010310.0010390.0010260.0010340.001034-
24 Feb 20240.0010140.0010330.0010120.0010310.001031-
23 Feb 20240.0010260.0010290.0010130.0010140.001014-
22 Feb 20240.0010370.0010400.0010190.0010260.001026-
21 Feb 20240.0010460.0010470.0010140.0010370.001037-
20 Feb 20240.0010350.0010590.0010160.0010460.001046-
19 Feb 20240.0010430.0010500.0010340.0010350.001035-
18 Feb 20240.0010330.0010470.0010250.0010430.001043-
17 Feb 20240.0010440.0010440.0010140.0010330.001033-
16 Feb 20240.0010390.0010510.0010330.0010440.001044-
15 Feb 20240.0010360.0010560.0010280.0010390.001039-
14 Feb 20240.0009950.0010400.0009860.0010360.001036-
13 Feb 20240.0009990.0010070.0009680.0009950.000995-
12 Feb 20240.0009660.0010050.0009560.0009990.000999-
11 Feb 20240.0009550.0009710.0009530.0009660.000966-
10 Feb 20240.0009430.0009630.0009380.0009550.000955-
09 Feb 20240.0009060.0009610.0009050.0009430.000943-
08 Feb 20240.0008860.0009110.0008860.0009060.000906-
07 Feb 20240.0008620.0008870.0008550.0008860.000886-
06 Feb 20240.0008530.0008670.0008510.0008620.000862-
05 Feb 20240.0008510.0008700.0008460.0008530.000853-
04 Feb 20240.0008600.0008620.0008480.0008510.000851-
03 Feb 20240.0008640.0008670.0008580.0008600.000860-
02 Feb 20240.0008610.0008680.0008520.0008640.000864-
01 Feb 20240.0008520.0008650.0008380.0008610.000861-
31 Jan 20240.0008590.0008740.0008460.0008520.000852-
30 Jan 20240.0008660.0008760.0008550.0008590.000859-
29 Jan 20240.0008410.0008660.0008370.0008660.000866-
28 Jan 20240.0008420.0008560.0008340.0008410.000841-
27 Jan 20240.0008370.0008440.0008290.0008420.000842-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...